神州细胞 sh.688520
39.80
-2.09%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 39.73 | 40.12 | 39.30 | 39.50 | +0.30% | 0.68 | 0.39% |
| 2026-02-13 | 40.13 | 40.33 | 39.30 | 39.38 | -1.57% | 0.81 | 0.46% |
| 2026-02-12 | 40.54 | 40.64 | 40.01 | 40.01 | -1.04% | 0.45 | 0.25% |
| 2026-02-11 | 40.50 | 40.97 | 40.00 | 40.43 | -0.39% | 0.44 | 0.24% |
| 2026-02-10 | 40.53 | 41.29 | 39.98 | 40.59 | +0.84% | 0.79 | 0.44% |
| 2026-02-09 | 40.48 | 40.65 | 39.96 | 40.25 | +0.62% | 0.57 | 0.32% |
| 2026-02-06 | 39.69 | 40.54 | 39.60 | 40.00 | +0.68% | 0.68 | 0.38% |
| 2026-02-05 | 40.27 | 40.29 | 39.61 | 39.73 | -0.43% | 0.69 | 0.39% |
| 2026-02-04 | 39.86 | 40.08 | 38.95 | 39.90 | +0.30% | 0.81 | 0.46% |
| 2026-02-03 | 39.42 | 39.95 | 38.97 | 39.78 | +2.26% | 0.93 | 0.53% |
| 2026-02-02 | 41.50 | 41.50 | 38.80 | 38.90 | -7.05% | 1.80 | 1.01% |
| 2026-01-30 | 43.21 | 43.77 | 41.82 | 41.85 | -3.24% | 1.12 | 0.59% |
| 2026-01-29 | 44.08 | 44.35 | 43.08 | 43.25 | -1.88% | 1.18 | 0.61% |
| 2026-01-28 | 44.80 | 45.18 | 43.98 | 44.08 | -1.83% | 0.94 | 0.47% |
| 2026-01-27 | 46.00 | 46.09 | 43.72 | 44.90 | -2.14% | 1.46 | 0.73% |
| 2026-01-26 | 46.59 | 46.83 | 45.01 | 45.88 | -0.97% | 1.77 | 0.87% |
| 2026-01-23 | 45.34 | 46.36 | 45.08 | 46.33 | +2.30% | 1.26 | 0.61% |
| 2026-01-22 | 45.53 | 46.12 | 44.90 | 45.29 | -0.40% | 0.99 | 0.49% |
| 2026-01-21 | 45.18 | 46.15 | 45.18 | 45.47 | +0.02% | 0.98 | 0.48% |
| 2026-01-20 | 46.47 | 46.80 | 45.05 | 45.46 | -2.15% | 1.39 | 0.68% |